Dark

NVDA20261218C38
NVDA Dec 18 2026 38.00 Call (NVDA261218C00038000)
option OPRA

Inactive

Sep 21, 2026

185.67-2.801%(-5.35)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	185.7900	185.8000	185.1500	185.6700	-2.801%	40	948	0.000%
2026-09-03	191.0200	191.0200	191.0200	191.0200	+1.601%	5	948	-2.801%
2026-08-17	188.0100	188.0100	188.0100	188.0100	+21.446%	2	948	-1.245%
2026-07-29	154.8100	154.8100	154.8100	154.8100	-2.384%	1	948	+19.934%
2026-07-27	158.5900	158.5900	158.5900	158.5900	-8.856%	2	949	+17.075%
2026-07-14	174.0000	174.0000	174.0000	174.0000	+1.180%	1	949	+6.707%
2026-06-16	171.9700	171.9700	171.9700	171.9700	-4.264%	1	949	+7.967%
2026-05-29	179.6300	179.6300	179.6300	179.6300	+4.115%	2	949	+3.362%
2026-04-30	172.5500	172.5500	172.5300	172.5300	+0.163%	40	951	+7.616%
2026-04-24	172.4000	174.0000	172.2500	172.2500	+6.000%	4	911	+7.791%
2026-04-23	162.5000	162.5000	162.5000	162.5000	-0.307%	1	911	+14.258%
2026-04-15	163.0000	163.0000	163.0000	163.0000	+17.308%	1	912	+13.908%
2026-02-04	138.9500	138.9500	138.9500	138.9500	-1.830%	1	912	+33.624%
2026-02-03	141.5400	141.5400	141.5400	141.5400	-7.888%	2	911	+31.178%
2026-01-07	153.6600	153.6600	153.6600	153.6600	+0.431%	7	913	+20.832%
2026-01-06	153.0000	153.0000	153.0000	153.0000	+0.033%	10	916	+21.353%
2025-12-31	152.9500	152.9500	152.9500	152.9500	+0.079%	9	925	+21.393%
2025-12-23	152.8300	152.8300	152.8300	152.8300	+3.614%	5	925	+21.488%
2025-12-22	147.5000	147.5000	147.5000	147.5000	+2.630%	1	930	+25.878%
2025-12-19	143.7200	143.7200	143.7200	143.7200	+1.684%	5	929	+29.189%
2025-12-16	141.0700	141.3400	141.0700	141.3400	-3.916%	2	924	+31.364%
2025-12-05	147.1000	147.1000	147.1000	147.1000	+0.788%	1	925	+26.220%
2025-12-02	145.6000	145.9500	145.6000	145.9500	+1.031%	3	926	+27.215%
2025-12-01	144.4600	144.4600	144.4600	144.4600	+2.672%	10	923	+28.527%
2025-11-25	135.9800	140.7000	135.9800	140.7000	-11.482%	11	932	+31.962%
2025-11-20	158.9500	158.9500	158.9500	158.9500	+6.499%	1	943	+16.810%
2025-11-19	149.2500	149.2500	149.2500	149.2500	+1.954%	1	943	+24.402%
2025-11-18	146.3900	146.4500	145.8700	146.3900	-6.965%	10	944	+26.832%
2025-11-11	156.9100	157.3500	156.9100	157.3500	+10.351%	2	933	+17.998%
2025-10-22	142.5900	142.5900	142.5900	142.5900	-7.768%	1	933	+30.212%
2025-10-02	154.6000	154.6000	154.6000	154.6000	+2.724%	1	934	+20.097%
2025-09-30	150.5000	150.5000	150.5000	150.5000	+2.534%	1	935	+23.369%
2025-09-29	146.7800	146.7800	146.7800	146.7800	+4.048%	1	935	+26.495%
2025-09-16	141.0700	141.0700	141.0700	141.0700	-1.398%	1	934	+31.616%
2025-09-15	143.0700	143.0700	143.0700	143.0700	-2.408%	1	934	+29.776%
2025-08-14	146.6000	146.6000	146.6000	146.6000	-0.374%	2	933	+26.651%
2025-08-07	147.1500	147.1500	147.1500	147.1500	+3.993%	2	933	+26.177%
2025-07-29	141.7000	141.7000	141.5000	141.5000	+4.044%	42	931	+31.216%
2025-07-23	136.0000	136.0000	136.0000	136.0000	-1.091%	48	936	+36.522%
2025-07-18	137.5000	137.5000	137.5000	137.5000	+13.890%	20	952	+35.033%
2025-06-26	120.7300	120.7300	120.7300	120.7300	+9.854%	21	952	+53.789%
2025-06-17	109.7800	109.9500	109.7800	109.9000	+8.974%	4	973	+68.944%
2025-05-27	100.8500	100.8500	100.7100	100.8500	+1.766%	10	971	+84.105%
2025-05-22	98.0700	99.1000	98.0700	99.1000	-0.691%	2	961	+87.356%
2025-05-21	100.3000	100.3000	99.7900	99.7900	-0.894%	2	962	+86.061%
2025-05-16	100.6900	100.6900	100.6900	100.6900	+1.738%	20	964	+84.398%
2025-05-15	99.3200	99.3200	98.9700	98.9700	+57.596%	2	964	+87.602%
2025-04-21	62.8000	62.8000	62.8000	62.8000	-12.899%	5	962	+195.653%
2025-04-16	72.1000	72.1000	72.1000	72.1000	-7.564%	1	962	+157.517%
2025-04-15	78.0000	78.0000	78.0000	78.0000	+8.847%	10	962	+138.038%
2025-04-08	71.6600	71.6600	71.6600	71.6600	+10.552%	1	962	+159.099%
2025-04-07	64.7500	64.8200	64.7500	64.8200	+3.052%	4	963	+186.439%
2025-04-04	62.7600	62.9000	62.7600	62.9000	-12.929%	80	967	+195.183%
2025-03-31	72.2400	72.2400	72.2400	72.2400	-5.420%	2	927	+157.018%
2025-03-28	76.3800	76.3800	76.3800	76.3800	-8.031%	2	929	+143.087%
2025-03-13	83.0500	83.0500	83.0500	83.0500	+5.864%	3	929	+123.564%
2025-03-07	78.4500	78.4500	78.4500	78.4500	-1.667%	200	929	+136.673%
2025-03-03	84.7500	84.7500	79.7800	79.7800	-14.829%	2	829	+132.728%
2025-01-29	93.6000	93.6700	93.6000	93.6700	+8.052%	10	831	+98.217%
2025-01-27	87.2800	87.3200	86.6500	86.6900	-24.585%	11	831	+114.177%
2025-01-22	114.9500	114.9500	114.9500	114.9500	+13.475%	1	837	+61.522%
2025-01-16	101.3000	101.3000	101.3000	101.3000	+1.554%	1	838	+83.287%
2025-01-13	99.7500	99.7500	99.7500	99.7500	-2.948%	1	838	+86.135%
2025-01-10	102.7800	102.7800	102.7800	102.7800	-13.667%	20	839	+80.648%
2025-01-06	119.0500	119.0500	119.0500	119.0500	+10.028%	1	829	+55.960%
2024-12-26	108.2000	108.2000	108.2000	108.2000	+1.549%	1	829	+71.599%
2024-12-23	106.5500	106.5500	106.5500	106.5500	+6.764%	5	830	+74.256%
2024-12-16	99.8000	99.8000	99.8000	99.8000	-11.446%	1	830	+86.042%
2024-12-05	112.7000	112.7000	112.7000	112.7000	+5.772%	1	831	+64.747%
2024-12-03	106.5500	106.5500	106.5500	106.5500	+1.962%	1	832	+74.256%
2024-11-26	104.5000	104.5000	104.5000	104.5000	-4.592%	1	832	+77.675%
2024-11-15	109.5300	109.5300	109.5300	109.5300	-3.199%	2	832	+69.515%
2024-11-11	113.1500	113.1500	113.1500	113.1500	-0.746%	1	831	+64.092%
2024-11-08	114.0000	114.0000	114.0000	114.0000	-1.851%	2	832	+62.868%
2024-11-07	116.1500	116.1500	116.1500	116.1500	+38.274%	1	833	+59.854%
2024-09-23	84.0000	84.0000	84.0000	84.0000	-0.521%	1	833	+121.036%
2024-09-16	84.4000	84.4400	84.4000	84.4400	-3.143%	5	834	+119.884%
2024-09-13	87.1800	87.1800	87.1800	87.1800	+1.372%	2	839	+112.973%
2024-09-12	86.0000	86.0000	86.0000	86.0000	+19.461%	1	840	+115.895%
2024-09-06	71.9900	71.9900	71.9900	71.9900	-10.013%	4	841	+157.911%
2024-09-03	80.0000	80.0000	80.0000	80.0000	-9.798%	1	843	+132.088%
2024-08-29	89.3200	89.3200	88.6900	88.6900	-6.049%	10	844	+109.347%
2024-08-20	94.4000	94.4000	94.4000	94.4000	-0.600%	1	854	+96.684%
2024-08-19	94.9700	94.9700	94.9700	94.9700	+3.228%	1	855	+95.504%
2024-08-16	92.0000	92.0000	92.0000	92.0000	+11.650%	2	854	+101.815%
2024-08-13	82.4000	82.4000	82.4000	82.4000	+12.722%	4	855	+125.328%
2024-08-09	73.1000	73.1000	73.1000	73.1000	+3.278%	2	851	+153.995%
2024-08-05	69.3000	70.8000	69.3000	70.7800	-5.400%	18	851	+162.320%
2024-08-02	74.8200	74.8200	74.8200	74.8200	-2.158%	1	840	+148.156%
2024-08-01	76.4700	76.4700	76.4700	76.4700	-8.023%	1	840	+142.801%
2024-07-31	83.1400	83.1400	83.1400	83.1400	+10.853%	1	840	+123.322%
2024-07-30	73.0200	75.0000	73.0200	75.0000	-6.832%	4	840	+147.560%
2024-07-29	84.0000	84.0000	80.5000	80.5000	+3.550%	2	838	+130.646%
2024-07-25	77.7200	77.7400	77.7200	77.7400	-22.800%	5	838	+138.835%
2024-07-09	100.7000	100.7000	100.7000	100.7000	+6.000%	1	833	+84.379%
2024-07-05	95.0000	95.1000	95.0000	95.0000	-0.210%	3	832	+95.442%
2024-07-03	95.2000	95.2000	95.2000	95.2000	+1.764%	1	830	+95.032%
2024-06-28	94.2400	94.2400	93.4000	93.5500	-3.557%	1,240	830	+98.471%
2024-06-13	97.0000	97.0000	97.0000	97.0000	+5.492%	1	210	+91.412%
2024-06-12	91.9500	91.9500	91.9500	91.9500	+2.167%	1	210	+101.925%
2024-06-11	89.5500	90.0000	89.5500	90.0000	0.000%	2	211	+106.300%